Skip to main content
logo
Geely Automobile Holdings Limited (HKG:0175)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.94
-0.06 (-0.35%)
At close: Nov 28, 2025

Geely Automobile Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202516.9817.0816.8816.9416.94-0.35%32,415,620
Nov 27, 202516.9017.1216.8017.0017.001.07%45,623,510
Nov 26, 202516.8816.9916.7816.8216.820.60%36,497,470
Nov 25, 202516.8117.0216.6216.7216.72-0.18%35,513,690
Nov 24, 202516.7516.9016.4716.7516.750.24%70,844,320
Nov 21, 202516.8016.9016.5116.7116.71-1.76%73,586,440
Nov 20, 202517.1617.1916.8417.0117.01-0.18%43,175,500
Nov 19, 202517.2117.3917.0317.0417.040.24%46,308,210
Nov 18, 202517.0617.4416.8317.0017.00-1.16%87,864,050
Nov 17, 202517.4817.5817.1117.2017.20-1.88%61,553,380
Nov 14, 202517.5317.8117.4717.5317.53-1.24%38,366,930
Nov 13, 202517.3917.7917.3117.7517.750.45%54,798,420
Nov 12, 202518.2818.2917.6517.6717.67-2.48%44,801,560
Nov 11, 202517.9818.4017.8818.1218.121.34%48,904,980
Nov 10, 202517.7317.9617.2917.8817.881.07%46,688,090
Nov 7, 202517.8318.0317.6317.6917.69-1.06%30,713,630
Nov 6, 202517.6018.0917.4817.8817.882.11%50,241,610
Nov 5, 202517.2517.5117.0917.5117.51-0.28%49,312,940
Nov 4, 202517.7117.8317.3217.5617.56-1.18%86,988,210
Nov 3, 202518.5018.6217.6017.7717.77-3.42%142,029,200
Oct 31, 202518.7718.7718.4018.4018.40-1.97%59,459,360
Oct 30, 202519.1019.2718.6518.7718.77-0.79%49,685,270
Oct 28, 202519.3019.3018.8418.9218.92-1.10%44,698,190
Oct 27, 202519.6819.8519.1119.1319.13-2.00%48,317,280
Oct 24, 202519.6019.7619.4019.5219.520.46%32,237,120
Oct 23, 202519.3819.5018.9219.4319.43-0.46%44,462,690
Oct 22, 202519.6119.7319.3219.5219.52-1.41%49,509,720
Oct 21, 202519.3320.0019.2519.8019.803.23%131,602,300
Oct 20, 202518.9319.4118.6919.1819.184.35%66,548,840
Oct 17, 202519.2019.2018.2818.3818.38-4.52%78,848,930
Oct 16, 202519.0119.5919.0119.2519.250.42%58,057,320
Oct 15, 202518.4619.3318.4619.1719.174.13%74,462,240
Oct 14, 202518.9319.5018.3218.4118.41-2.64%95,574,970
Oct 13, 202518.3018.9318.3018.9118.91-0.73%93,225,630
Oct 10, 202519.5019.5018.9319.0519.05-3.54%68,436,580
Oct 9, 202519.7119.9819.2219.7519.750.41%75,717,250
Oct 8, 202519.0119.7419.0119.6719.673.36%49,197,480
Oct 6, 202519.1119.2518.8819.0319.03-1.76%19,272,210
Oct 3, 202519.7419.7419.0419.3719.37-1.87%32,201,040
Oct 2, 202519.6019.8719.5519.7419.740.97%51,712,230
Sep 30, 202518.7119.5518.7119.5519.554.94%138,423,700
Sep 29, 202518.2718.6818.0818.6318.632.19%55,469,350
Sep 26, 202518.4018.7418.1418.2318.23-1.19%51,359,300
Sep 25, 202518.3418.6518.2518.4518.451.37%48,323,730
Sep 24, 202518.1318.3217.9818.2018.20-0.22%59,114,740
Sep 23, 202518.6818.9418.1118.2418.24-2.41%65,603,990
Sep 22, 202518.9618.9618.5618.6918.69-1.63%38,892,460
Sep 19, 202518.8119.0318.6419.0019.001.01%56,614,230
Sep 18, 202519.8019.8318.5018.8118.81-4.76%150,635,000
Sep 17, 202519.2019.8419.1319.7519.753.67%103,241,400